5 DAY PERFORMANCE
+2.75%
1 MONTH PERFORMANCE
-0.84%
3 MONTH PERFORMANCE
+8.15%
6 MONTH PERFORMANCE
+10.76%
YEAR-TO-DATE PERFORMANCE
-4.00%
Ategrity Specialty Insurance Company Holdings Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.76 | $19.70 (-0.33%) | $20.23 | $19.58 | 47.19 K | $943.07 M |
| 05/05/2026 | $19.72 | $19.25 (-2.38%) | $20.14 | $19.25 | 68.20 K | $925.28 M |
| 05/04/2026 | $19.75 | $19.16 (-2.99%) | $20.73 | $19.15 | 129.93 K | $920.96 M |
| 05/01/2026 | $19.10 | $19.63 (2.77%) | $20.45 | $19.10 | 87.10 K | $943.55 M |
| 04/30/2026 | $20.76 | $19.00 (-8.48%) | $23.10 | $18.68 | 340.50 K | $913.27 M |
| 04/29/2026 | $20.06 | $20.51 (2.24%) | $20.81 | $20.06 | 63.34 K | $985.85 M |
| 04/28/2026 | $20.34 | $20.26 (-0.39%) | $20.50 | $20.00 | 61.23 K | $973.83 M |
| 04/27/2026 | $20.40 | $20.18 (-1.08%) | $20.90 | $20.11 | 94.12 K | $969.99 M |
| 04/24/2026 | $20.20 | $20.55 (1.73%) | $20.61 | $20.20 | 25.24 K | $987.77 M |
| 04/23/2026 | $20.41 | $20.29 (-0.59%) | $20.78 | $20.21 | 40.75 K | $975.27 M |
| 04/22/2026 | $20.68 | $20.58 (-0.48%) | $20.68 | $20.15 | 79.80 K | $989.21 M |
| 04/21/2026 | $21.02 | $20.60 (-2%) | $21.55 | $20.54 | 50.85 K | $990.17 M |
| 04/20/2026 | $21.29 | $21.21 (-0.38%) | $21.41 | $21.02 | 57.75 K | $1.02 B |
| 04/17/2026 | $20.84 | $21.16 (1.54%) | $21.23 | $20.65 | 49.20 K | $1.02 B |
| 04/16/2026 | $20.56 | $20.58 (0.1%) | $20.84 | $20.34 | 30.30 K | $989.21 M |
| 04/15/2026 | $20.48 | $20.49 (0.05%) | $20.80 | $20.30 | 43.00 K | $984.89 M |
| 04/14/2026 | $20.55 | $20.51 (-0.19%) | $20.81 | $20.40 | 41.92 K | $985.85 M |
| 04/13/2026 | $20.32 | $20.57 (1.23%) | $20.90 | $20.13 | 59.45 K | $988.73 M |
| 04/10/2026 | $21.00 | $20.58 (-2%) | $21.06 | $20.46 | 41.82 K | $989.21 M |
| 04/09/2026 | $20.87 | $21.04 (0.81%) | $21.28 | $20.74 | 56.01 K | $1.01 B |
| 04/08/2026 | $20.58 | $20.95 (1.8%) | $20.96 | $20.14 | 64.40 K | $1.01 B |
| 04/07/2026 | $20.13 | $20.16 (0.15%) | $20.57 | $19.98 | 69.00 K | $969.02 M |
| 04/06/2026 | $19.90 | $20.34 (2.21%) | $20.50 | $19.90 | 55.00 K | $977.68 M |
| 04/02/2026 | $19.40 | $19.93 (2.73%) | $19.93 | $19.23 | 50.70 K | $957.97 M |
| 04/01/2026 | $19.76 | $19.48 (-1.42%) | $19.88 | $19.33 | 53.02 K | $936.34 M |
| 03/31/2026 | $19.72 | $19.77 (0.25%) | $20.21 | $19.42 | 130.10 K | $950.28 M |
| 03/30/2026 | $19.33 | $19.52 (0.98%) | $19.64 | $19.17 | 116.64 K | $938.26 M |
| 03/27/2026 | $19.01 | $19.02 (0.05%) | $19.37 | $18.91 | 95.80 K | $914.23 M |
| 03/26/2026 | $18.92 | $19.25 (1.74%) | $19.25 | $18.71 | 171.90 K | $925.28 M |
| 03/25/2026 | $18.90 | $18.90 (0%) | $19.26 | $18.44 | 131.11 K | $908.46 M |
| 03/24/2026 | $19.00 | $18.81 (-1%) | $19.54 | $18.81 | 111.74 K | $904.13 M |
| 03/23/2026 | $19.92 | $19.06 (-4.32%) | $19.92 | $19.05 | 102.90 K | $916.15 M |
| 03/20/2026 | $19.73 | $19.36 (-1.88%) | $20.16 | $19.29 | 402.76 K | $930.57 M |
| 03/19/2026 | $20.00 | $19.65 (-1.75%) | $20.30 | $19.59 | 99.50 K | $944.51 M |
| 03/18/2026 | $20.37 | $20.06 (-1.52%) | $20.73 | $19.93 | 150.72 K | $964.22 M |
| 03/17/2026 | $20.33 | $20.47 (0.69%) | $20.70 | $20.30 | 94.32 K | $983.92 M |
| 03/16/2026 | $19.92 | $20.16 (1.2%) | $20.49 | $19.92 | 93.00 K | $969.02 M |
| 03/13/2026 | $19.82 | $19.76 (-0.3%) | $20.17 | $19.51 | 78.20 K | $949.80 M |
| 03/12/2026 | $19.82 | $19.76 (-0.3%) | $20.30 | $19.61 | 92.20 K | $949.80 M |
| 03/11/2026 | $19.99 | $19.98 (-0.05%) | $20.58 | $19.85 | 86.30 K | $960.37 M |
| 03/10/2026 | $20.46 | $20.29 (-0.83%) | $20.49 | $20.06 | 82.10 K | $975.27 M |
| 03/09/2026 | $20.79 | $20.24 (-2.65%) | $21.00 | $19.89 | 131.44 K | $972.87 M |
| 03/06/2026 | $21.98 | $21.11 (-3.96%) | $21.98 | $21.00 | 67.54 K | $1.01 B |
| 03/05/2026 | $21.80 | $22.08 (1.28%) | $22.08 | $21.40 | 73.70 K | $1.06 B |
| 03/04/2026 | $22.19 | $22.15 (-0.18%) | $22.74 | $21.73 | 94.20 K | $1.06 B |
| 03/03/2026 | $22.48 | $22.35 (-0.58%) | $22.48 | $21.68 | 99.21 K | $1.07 B |
| 03/02/2026 | $21.79 | $22.72 (4.27%) | $23.11 | $21.79 | 114.40 K | $1.09 B |
| 02/27/2026 | $22.34 | $22.12 (-0.98%) | $22.66 | $22.03 | 74.60 K | $1.06 B |
| 02/26/2026 | $22.79 | $22.68 (-0.48%) | $23.35 | $22.14 | 130.90 K | $1.09 B |
| 02/25/2026 | $22.33 | $23.78 (6.49%) | $23.88 | $22.29 | 227.66 K | $1.14 B |
| 02/24/2026 | $23.15 | $22.20 (-4.1%) | $23.26 | $21.89 | 207.63 K | $1.07 B |
| 02/23/2026 | $22.00 | $22.96 (4.36%) | $23.25 | $21.68 | 291.00 K | $1.10 B |
| 02/20/2026 | $19.22 | $21.63 (12.54%) | $21.64 | $18.20 | 880.50 K | $1.04 B |
| 02/19/2026 | $17.10 | $17.50 (2.34%) | $17.55 | $17.10 | 220.24 K | $841.17 M |
| 02/18/2026 | $17.76 | $17.10 (-3.72%) | $17.80 | $17.06 | 143.22 K | $821.94 M |
| 02/17/2026 | $17.53 | $17.76 (1.31%) | $17.79 | $17.36 | 153.51 K | $853.66 M |
| 02/13/2026 | $17.48 | $17.30 (-1.03%) | $17.79 | $17.18 | 123.40 K | $752.70 M |
| 02/12/2026 | $17.97 | $17.38 (-3.28%) | $18.03 | $16.75 | 127.50 K | $756.18 M |
| 02/11/2026 | $18.26 | $17.75 (-2.79%) | $18.26 | $17.74 | 56.82 K | $772.28 M |
| 02/10/2026 | $17.85 | $18.24 (2.18%) | $18.42 | $17.80 | 73.70 K | $793.59 M |
| 02/09/2026 | $18.61 | $17.90 (-3.82%) | $18.61 | $17.88 | 44.90 K | $778.80 M |
| 02/06/2026 | $18.55 | $18.65 (0.54%) | $18.91 | $18.55 | 46.82 K | $811.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
